映泰 (2399)-凱基-科園券商分點個股進出

台股 » 個股 » 映泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

映泰

(2399)

可現股當沖

股價
20.30
漲跌
▼0.10
漲幅
-0.49%
成交量
570張
產業
上市電腦週邊類股
313人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

映泰 (2399)籌碼相關－凱基-科園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	20.60	1	20.65	20.65	0	3,247	0.00%
2024/04/19	1	21.20	2	20.10	20.40	-1	3,263	-0.03%
2024/04/18	1	21.30	1	21.45	21.30	0	3,301	0.00%
2024/04/16	0.2	21.40	6	20.88	21.25	-5.8	3,411	-0.17%
2024/04/12	1	22.95	0	0.00	22.95	1	3,392	0.03%
2024/04/08	1	23.00	2	22.95	22.90	-1	3,458	-0.03%
2024/04/03	0	0.00	4	23.05	23.10	-4	3,469	-0.12%
2024/04/02	3	23.28	0	0.00	23.10	3	3,531	0.08%
2024/04/01	0	0.00	12	23.45	23.40	-12	3,715	-0.32%
2024/03/29	1	23.40	0	0.00	23.20	1	3,733	0.03%
2024/03/28	0	23.30	0	0.00	23.30	0	3,767	0.00%
2024/03/27	0	23.40	0	0.00	23.30	0	3,774	0.00%
2024/03/25	1	23.15	0	0.00	23.15	1	3,757	0.03%
2024/03/22	1	23.00	0	0.00	23.10	1	3,785	0.03%
2024/03/21	4	22.95	0	0.00	22.90	4	3,797	0.11%
2024/03/19	1.1	23.21	1	23.30	23.15	0.1	3,828	0.00%
2024/03/18	1	23.40	0	0.00	23.40	1	3,993	0.03%
2024/03/15	1	23.40	0	0.00	23.35	1	4,061	0.02%
2024/03/14	1	23.65	0	0.00	23.75	1	4,124	0.02%
2024/03/13	1	24.00	45	24.21	23.80	-44	4,252	-1.03%
2024/03/12	52	24.50	0	0.00	24.80	52	4,941	1.05%
2024/03/11	1	24.05	1	23.70	24.10	0	5,391	0.00%
2024/03/06	0	0.00	3	24.80	24.65	-3	5,366	-0.06%
2024/03/05	17	25.66	10	25.40	25.15	7	5,334	0.13%
2024/03/04	3	25.08	0	0.00	24.65	3	5,159	0.06%
2024/03/01	13	26.60	11	26.80	25.95	2	5,079	0.04%
2024/02/27	7	25.31	3	24.45	24.25	4	4,502	0.09%
2024/02/26	3	24.60	3	24.70	24.90	0	4,489	0.00%
2024/02/19	0	0.00	5	25.65	25.45	-5	4,459	-0.11%
2024/02/16	0	0.00	0.1	25.90	25.80	-0.1	4,428	0.00%
2024/02/15	1	25.20	12	24.25	24.40	-11	4,183	-0.26%
2024/02/02	0	0.00	7	23.10	22.90	-7	4,026	-0.17%
2024/01/29	1	23.15	0	0.00	23.15	1	4,291	0.02%
2024/01/26	0	0.00	1	23.15	23.15	-1	4,346	-0.02%
2024/01/23	1	23.45	2	23.40	23.45	-1	4,458	-0.02%
2024/01/19	1	23.00	1	23.15	23.05	0	4,589	0.00%
2024/01/18	1	22.75	0	0.00	22.85	1	4,682	0.02%
2024/01/17	1	23.55	0	0.00	23.10	1	4,823	0.02%
2024/01/12	1	24.15	0	0.00	23.60	1	5,190	0.02%
2024/01/10	2	23.30	0	0.00	23.30	2	5,118	0.04%
2024/01/09	1	23.65	0	0.00	23.60	1	5,121	0.02%
2024/01/04	2	23.80	4	24.00	23.95	-2	5,273	-0.04%
2024/01/03	2	24.15	0	0.00	24.15	2	5,419	0.04%
2023/12/28	0	0.00	2	24.70	24.70	-2	5,508	-0.04%
2023/12/27	15	25.31	26	25.08	25.05	-11	5,464	-0.20%
2023/12/26	20	24.40	0	0.00	24.30	20	5,325	0.38%
2023/12/25	2	24.38	0	0.00	24.20	2	5,306	0.04%
2023/12/21	1	23.95	0	0.00	23.75	1	5,272	0.02%
2023/12/19	0.1	23.50	2	23.45	23.45	-1.9	5,302	-0.04%
2023/12/18	1	23.90	0	0.00	23.80	1	5,370	0.02%
2023/12/14	1	24.35	0	0.00	24.40	1	5,412	0.02%
2023/12/13	2	24.70	7	25.04	24.50	-5	5,446	-0.09%
2023/12/12	2	24.13	0	0.00	24.05	2	5,464	0.04%
2023/12/11	0	0.00	1	24.90	24.65	-1	5,409	-0.02%
2023/12/08	4	25.45	0	0.00	25.20	4	5,341	0.07%
2023/12/07	31	26.22	19	26.60	25.15	12	5,206	0.23%
2023/12/06	0	0.00	41.3	26.39	26.40	-41.3	4,527	-0.91%
2023/12/01	0	0.00	1	23.75	23.65	-1	3,877	-0.03%
2023/11/30	0	0.00	4	24.00	23.80	-4	3,881	-0.10%
2023/11/28	0.1	23.85	0	0.00	23.90	0.1	3,976	0.00%
2023/11/24	1	23.45	0	0.00	23.30	1	3,977	0.03%
2023/11/22	1	24.20	0	0.00	24.05	1	3,996	0.03%
2023/11/21	1	24.40	0	0.00	24.40	1	4,093	0.02%
2023/11/20	0	0.00	3	24.20	24.20	-3	4,386	-0.07%
2023/11/16	0	0.00	1	24.15	24.20	-1	4,404	-0.02%
2023/11/14	1	24.40	0	0.00	24.35	1	4,441	0.02%
2023/11/10	1	23.60	1	23.55	23.55	0	4,537	0.00%
2023/11/09	2	24.53	1	24.60	24.10	1	4,518	0.02%
2023/11/08	1	24.30	0	0.00	24.15	1	4,352	0.02%
2023/11/01	0	0.00	5	23.89	23.25	-5	4,306	-0.12%
2023/10/30	0	0.00	4	23.75	23.55	-4	4,296	-0.09%
2023/10/27	10	24.65	6	24.03	24.20	4	4,346	0.09%
2023/10/26	0	0.00	2	24.75	23.90	-2	4,321	-0.05%
2023/10/24	7	24.20	4	24.35	24.45	3	4,266	0.07%
2023/10/23	4	23.51	0.1	24.40	24.05	3.9	4,260	0.09%
2023/10/20	0.1	22.45	0	0.00	22.50	0.1	4,310	0.00%
2023/10/17	1	23.95	1	23.35	23.35	0	4,516	0.00%
2023/10/13	0	0.00	1	24.50	24.15	-1	5,274	-0.02%
2023/10/12	0	0.00	3	24.85	24.85	-3	5,447	-0.06%
2023/10/11	34	24.96	84	24.63	24.10	-50	5,510	-0.91%
2023/10/06	28	24.55	0	0.00	24.55	28	5,613	0.50%
2023/10/05	0	0.00	1	23.90	23.65	-1	5,956	-0.02%
2023/10/03	1	23.70	0	0.00	23.70	1	6,098	0.02%
2023/10/02	1	24.05	1	24.45	24.25	0	6,158	0.00%
2023/09/21	11	24.55	10	24.35	24.35	1	7,137	0.01%
2023/09/20	0	0.00	134	24.54	24.25	-134	7,080	-1.89%	大賣/鉅額交易
2023/09/19	0	0.00	2	23.95	23.85	-2	7,069	-0.03%
2023/09/18	0	0.00	3	24.70	24.20	-3	7,103	-0.04%
2023/09/15	2	24.95	0	0.00	24.40	2	7,189	0.03%
2023/09/12	22	22.79	5	22.60	22.55	17	7,182	0.24%
2023/09/08	18	23.50	0	0.00	23.50	18	7,598	0.24%
2023/09/07	1	23.70	1	24.15	24.00	0	7,727	0.00%
2023/09/06	5	24.15	0	0.00	23.80	5	7,906	0.06%
2023/09/05	26	23.98	5	24.05	24.10	21	8,309	0.25%
2023/09/04	50	23.84	9	23.90	23.90	41	8,451	0.49%
2023/09/01	29	24.45	1	24.30	24.20	28	8,569	0.33%
2023/08/31	29	23.34	0	0.00	23.50	29	9,008	0.32%
2023/08/30	0	0.00	1	23.75	23.50	-1	9,285	-0.01%
2023/08/28	1	23.00	0	0.00	23.10	1	9,472	0.01%
2023/08/25	1	24.10	0	0.00	24.05	1	9,515	0.01%
2023/08/24	0	0.00	5.2	24.95	25.40	-5.2	9,764	-0.05%
2023/08/21	1	23.35	2	23.30	23.20	-1	10,300	-0.01%
2023/08/17	8	23.94	0	0.00	24.20	8	11,068	0.07%
2023/08/14	0	0.00	2	22.00	21.95	-2	11,162	-0.02%
2023/08/10	20.2	22.72	0	0.00	22.50	20.2	11,115	0.18%
2023/08/07	30	24.09	0	0.00	23.90	30	10,990	0.27%
2023/08/04	1	23.55	1	23.65	23.45	0	10,955	0.00%
2023/08/01	0.1	24.75	1	25.40	24.75	-0.9	10,867	-0.01%
2023/07/31	1	25.75	1	25.15	25.15	0	10,775	0.00%
2023/07/28	1	25.50	0	0.00	25.40	1	10,689	0.01%
2023/07/26	1	26.75	0	0.00	26.40	1	10,494	0.01%
2023/07/25	0	0.00	3	27.77	27.85	-3	10,331	-0.03%
2023/07/20	0	0.00	2	26.40	26.55	-2	9,888	-0.02%
2023/07/19	1	27.45	0	0.00	26.85	1	9,796	0.01%
2023/07/18	6	27.22	4	27.70	27.75	2	9,579	0.02%
2023/07/17	0	0.00	4	27.00	26.70	-4	9,000	-0.04%
2023/07/14	1	26.35	6	26.68	26.70	-5	8,785	-0.06%
2023/07/13	1	26.70	1	26.55	26.50	0	8,625	0.00%
2023/07/12	4	26.58	0	0.00	26.75	4	8,359	0.05%
2023/07/07	0	0.00	1	24.90	24.90	-1	7,768	-0.01%
2023/07/06	1	25.45	1	25.35	25.35	0	7,695	0.00%
2023/07/05	0	0.00	3	26.40	25.35	-3	7,608	-0.04%
2023/07/04	1	26.70	1	26.85	26.55	0	7,426	0.00%
2023/07/03	0	0.00	3	24.15	25.50	-3	6,856	-0.04%
2023/06/30	3	23.05	0	0.00	23.20	3	6,749	0.04%
2023/06/21	1	23.25	0	0.00	22.95	1	6,567	0.02%
2023/06/16	0	0.00	51	22.50	22.60	-51	6,565	-0.78%
2023/06/15	53	23.74	0	23.70	23.10	53	6,531	0.81%
2023/06/12	1	22.45	1	22.45	22.40	0	6,262	0.00%
2023/06/06	48	22.42	48	22.72	21.60	0	5,479	0.00%
2023/06/05	0	0.00	1	22.65	22.65	-1	4,926	-0.02%
2023/06/02	1	20.70	2	21.00	20.60	-1	4,660	-0.02%
2023/05/31	2	20.23	3	20.23	19.80	-1	4,426	-0.02%
2023/05/30	2	20.40	0	0.00	20.00	2	4,328	0.05%
2023/05/29	47	20.69	48	20.78	20.80	-1	3,989	-0.03%
2023/05/26	35	20.64	656	21.05	20.65	-621	3,914	-15.86%	大賣/鉅額交易
2023/05/25	5	20.75	2	20.75	20.65	3	3,919	0.08%
2023/05/24	10	20.21	14	19.92	19.90	-4	3,547	-0.11%
2023/05/23	2	19.10	17	19.46	19.50	-15	2,983	-0.50%
2023/05/22	0	0.00	0.1	17.05	17.75	-0.1	2,692	0.00%
2023/04/25	1	14.95	0	0.00	14.80	1	2,893	0.03%
2023/04/21	0.1	15.40	0	0.00	15.00	0.1	2,899	0.00%
2023/04/20	0	0.00	1	15.50	15.45	-1	2,890	-0.03%
2023/04/19	0	16.00	0	0.00	15.75	0	2,882	0.00%
2023/04/18	0	16.70	0	0.00	15.80	0	2,878	0.00%
2023/04/12	20	16.50	1	16.50	16.50	19	2,990	0.64%
2023/04/10	0	0.00	1	16.10	16.05	-1	2,994	-0.03%
2023/04/07	1	15.85	1	16.00	15.85	0	2,987	0.00%
2023/03/31	25	16.10	0	0.00	15.95	25	2,977	0.84%
2023/03/29	25	16.20	4	16.45	16.25	21	2,957	0.71%
2023/03/28	20	16.50	1	16.35	16.25	19	2,980	0.64%
2023/03/27	50	16.70	0	0.00	16.70	50	2,960	1.69%
2023/03/22	3	17.25	0	0.00	17.10	3	3,351	0.09%
2023/03/21	220	17.16	0.2	17.05	17.20	219.8	3,292	6.68%	大買/鉅額交易
2023/03/20	131	16.60	0	0.00	16.40	131	3,126	4.19%	大買/鉅額交易
2023/03/17	45	16.42	20	16.40	16.55	25	3,058	0.82%
2023/03/16	76	16.00	0	0.00	16.00	76	2,901	2.62%
2023/03/15	25.3	16.28	2	16.40	16.20	23.3	2,869	0.81%
2023/03/14	20	16.00	0	0.00	15.65	20	2,731	0.73%
2023/02/08	0	0.00	20	14.70	14.65	-20	3,235	-0.62%
2023/02/01	21	14.35	0	0.00	14.40	21	3,287	0.64%
2023/01/30	0	0.00	1	14.25	14.30	-1	3,706	-0.03%
2023/01/13	0	0.00	1	14.05	13.55	-1	3,651	-0.03%
2023/01/11	1	13.95	0	0.00	13.80	1	3,864	0.03%
2023/01/10	1	13.85	0	0.00	13.85	1	3,866	0.03%
2023/01/05	0	0.00	1	14.00	13.70	-1	3,872	-0.03%
2023/01/03	1	13.70	0	0.00	13.70	1	3,834	0.03%
2022/12/15	12	14.70	0	0.00	14.60	12	3,704	0.32%
2022/11/16	0	0.00	3	14.23	14.05	-3	3,000	-0.10%
2022/11/11	2	13.93	0	0.00	13.60	2	2,887	0.07%
2022/11/10	4	13.96	3	14.15	14.00	1	2,881	0.03%
2022/11/09	0	0.00	3	14.35	14.45	-3	2,822	-0.11%
2022/11/08	4	14.28	1	14.10	14.10	3	2,298	0.13%
2022/11/03	0	0.00	2	13.20	13.15	-2	1,907	-0.10%
2022/11/02	2	12.98	0	0.00	12.95	2	1,909	0.10%
2022/10/27	1	13.20	1	13.30	13.30	0	1,853	0.00%
2022/09/26	1	12.85	36	12.51	12.10	-35	1,642	-2.13%
2022/09/22	1	13.40	1	13.50	13.65	0	1,650	0.00%
2022/09/06	1	14.00	0	0.00	14.00	1	1,676	0.06%
2022/08/08	1	14.90	0	0.00	15.15	1	1,432	0.07%
2022/08/05	3	14.77	0	0.00	14.75	3	1,425	0.21%
2022/08/03	2	14.95	0	0.00	14.65	2	1,419	0.14%
2022/08/02	1	14.85	0	0.00	14.80	1	1,416	0.07%
2022/08/01	4	15.10	0	0.00	15.20	4	1,411	0.28%
2022/07/29	0	0.00	1	15.70	14.90	-1	1,405	-0.07%
2022/07/28	1	14.95	1	14.90	14.80	0	1,123	0.00%
2022/07/20	10	17.25	0	0.00	16.70	10	989	1.01%
2022/07/19	3	16.55	0	0.00	16.60	3	820	0.37%
2022/07/04	2	14.00	2	14.15	14.05	0	800	0.00%
2022/06/27	0	0.00	16	15.95	15.95	-16	776	-2.06%
2022/06/21	0	0.00	40	15.90	15.90	-40	868	-4.61%
2022/06/20	0	0.00	74	15.36	14.95	-74	869	-8.51%
2022/06/17	1	15.90	0.6	16.00	15.95	0.4	879	0.04%
2022/06/16	0.2	16.80	0	0.00	16.50	0.2	873	0.02%
2022/05/23	1	18.05	0	0.00	17.90	1	1,302	0.08%
2022/05/09	1	17.55	0	0.00	17.35	1	1,746	0.06%
2022/05/06	12	18.40	0	0.00	17.95	12	1,808	0.66%
2022/05/04	1	19.10	0	0.00	18.90	1	1,850	0.05%
2022/04/29	1	19.10	0	0.00	18.90	1	1,897	0.05%
2022/04/27	4.2	18.21	0	0.00	18.35	4.2	1,913	0.22%
2022/04/26	1	19.85	0	0.00	19.00	1	1,899	0.05%
2022/04/25	39	19.71	0	0.00	19.70	39	1,899	2.05%
2022/04/22	10	20.30	0	0.00	20.35	10	1,907	0.52%
2022/04/18	0	0.00	15	21.01	20.75	-15	2,010	-0.75%
2022/04/11	1.1	20.51	0	0.00	20.15	1.1	2,306	0.05%
2022/04/07	12	21.50	0	0.00	21.00	12	2,428	0.49%
2022/03/31	0	0.00	1	21.75	21.70	-1	3,028	-0.03%
2022/03/29	1	22.30	0	0.00	22.10	1	4,740	0.02%
2022/03/25	0	0.00	1	22.85	22.00	-1	5,015	-0.02%
2022/03/22	1	21.90	0	0.00	22.00	1	5,079	0.02%
2022/03/18	0	0.00	1	21.95	22.00	-1	5,192	-0.02%
2022/03/17	1	21.85	0	0.00	21.75	1	5,551	0.02%
2022/03/16	1	21.40	0	0.00	21.30	1	5,617	0.02%
2022/03/14	1	21.65	0	0.00	21.70	1	5,767	0.02%
2022/03/10	0	0.00	0.1	22.50	22.10	-0.1	5,834	0.00%
2022/03/08	0.1	20.95	0	0.00	20.80	0.1	5,952	0.00%
2022/03/02	0	0.00	12	22.90	23.25	-12	6,121	-0.20%
2022/03/01	0	0.00	7	23.38	22.95	-7	6,171	-0.11%
2022/02/24	3	21.75	3	21.50	21.50	0	6,106	0.00%
2022/02/22	0	0.00	3	21.90	21.85	-3	6,493	-0.05%
2022/02/21	1	22.55	0	0.00	22.55	1	6,549	0.02%
2022/02/17	3	23.50	1	23.55	23.10	2	6,791	0.03%
2022/02/16	9	22.66	5.3	22.65	23.90	3.7	6,815	0.05%
2022/02/14	1	21.40	0	0.00	21.30	1	7,139	0.01%
2022/02/11	12	22.15	1	22.40	22.10	11	7,514	0.15%
2022/02/10	1	22.00	0	0.00	22.30	1	8,106	0.01%
2022/02/09	29	22.29	27	22.65	22.45	2	8,506	0.02%
2022/01/26	1	20.65	0	0.00	20.55	1	8,480	0.01%
2022/01/24	0.2	21.24	0	0.00	21.15	0.2	8,542	0.00%
2022/01/10	0	0.00	2	23.25	23.20	-2	10,194	-0.02%
2022/01/07	38	23.13	0	0.00	22.95	38	10,206	0.37%
2022/01/06	1.1	24.01	0	0.00	23.90	1.1	10,198	0.01%
2022/01/03	1	24.60	1	24.90	24.55	0	10,328	0.00%
2021/12/29	10	25.20	1	25.40	25.35	9	10,455	0.09%
2021/12/28	10	26.00	1	27.50	26.00	9	10,366	0.09%
2021/12/27	1	26.15	1	26.80	27.00	0	10,120	0.00%
2021/12/24	4	26.45	15	26.46	26.55	-11	9,973	-0.11%
2021/12/23	42	26.33	41	26.80	27.00	1	9,701	0.01%
2021/12/22	0	0.00	2	24.78	25.35	-2	8,351	-0.02%
2021/12/20	1	23.15	0	0.00	22.85	1	8,067	0.01%
2021/12/13	1	24.40	4	24.60	23.95	-3	7,897	-0.04%
2021/12/10	0	0.00	2	23.70	23.30	-2	7,561	-0.03%
2021/12/09	5	24.10	1	23.70	23.35	4	7,664	0.05%
2021/12/08	2	23.48	0	0.00	23.40	2	7,574	0.03%
2021/12/07	2	23.10	0	0.00	23.50	2	7,530	0.03%
2021/12/06	1	22.90	1	23.15	23.15	0	7,512	0.00%
2021/12/03	1	23.70	2	23.75	23.80	-1	7,506	-0.01%
2021/12/02	0	0.00	1	22.95	23.20	-1	7,408	-0.01%
2021/11/30	1	23.45	0.1	23.10	23.05	0.9	7,521	0.01%
2021/11/29	0.1	21.45	0	0.00	21.95	0.1	7,474	0.00%
2021/11/26	0	0.00	3	23.22	22.60	-3	7,489	-0.04%
2021/11/25	2	23.65	2	23.70	23.45	0	7,436	0.00%
2021/11/23	0	0.00	3	22.68	22.55	-3	7,339	-0.04%
2021/11/22	1	23.40	5	23.60	23.55	-4	7,505	-0.05%
2021/11/19	9	23.44	1	23.30	24.00	8	7,423	0.11%
2021/11/18	15	22.75	15	22.25	22.20	0	7,207	0.00%
2021/11/17	1	22.10	2.8	22.16	22.35	-1.8	7,177	-0.03%
2021/11/16	1	23.20	5	23.20	23.05	-4	7,081	-0.06%
2021/11/15	3	23.40	19	23.41	23.50	-16	6,940	-0.23%
2021/11/12	1	23.85	1	24.00	23.85	0	6,852	0.00%
2021/11/11	11.8	24.25	5	24.18	23.50	6.8	6,655	0.10%
2021/11/10	14	24.93	1	24.80	24.60	13	6,471	0.20%
2021/11/09	16	24.31	8	24.52	24.60	8	6,102	0.13%
2021/11/08	3	23.17	8	22.97	23.00	-5	5,501	-0.09%
2021/11/05	3	21.27	5	21.37	21.30	-2	5,133	-0.04%
2021/11/04	2	20.80	0	0.00	20.60	2	5,002	0.04%
2021/11/03	1	21.00	1	20.60	20.85	0	5,125	0.00%
2021/11/02	2	20.20	0.3	20.50	20.20	1.7	5,254	0.03%
2021/10/28	0	0.00	1	20.85	21.00	-1	5,205	-0.02%
2021/10/26	1	20.20	2	20.15	20.20	-1	5,301	-0.02%
2021/10/25	0.3	20.90	2	20.60	20.70	-1.7	5,337	-0.03%
2021/10/22	0	0.00	2	21.10	21.15	-2	5,884	-0.03%
2021/10/21	6	21.98	5	22.13	21.60	1	6,516	0.02%
2021/10/20	5	21.80	3	21.30	21.20	2	6,362	0.03%
2021/10/19	4	21.25	7.6	21.47	21.60	-3.6	6,079	-0.06%
2021/10/18	4	20.16	8	20.45	21.00	-4	5,617	-0.07%
2021/10/15	0	0.00	1	19.15	19.10	-1	5,286	-0.02%
2021/10/14	0	0.00	3	18.65	18.50	-3	5,356	-0.06%
2021/10/12	4	19.45	2	19.00	18.60	2	5,170	0.04%
2021/10/08	1	18.90	2	19.30	18.90	-1	5,090	-0.02%
2021/10/07	4	19.69	0	0.00	19.35	4	5,182	0.08%
2021/10/06	0	0.00	1	18.60	18.40	-1	5,038	-0.02%
2021/10/05	1	17.20	4	17.98	18.50	-3	5,073	-0.06%
2021/10/04	1	18.10	10	19.00	17.75	-9	5,064	-0.18%
2021/10/01	1	18.70	0	0.00	18.55	1	5,049	0.02%
2021/09/30	3	19.55	1	19.60	19.55	2	5,039	0.04%
2021/09/29	1.4	19.12	2	19.20	18.65	-0.6	5,046	-0.01%
2021/09/28	2	20.00	1	19.85	19.95	1	5,086	0.02%
2021/09/16	1	21.00	0	0.00	20.75	1	5,534	0.02%
2021/09/15	1	21.30	0	0.00	21.20	1	5,608	0.02%
2021/09/14	0	0.00	1	21.60	21.60	-1	5,639	-0.02%
2021/09/09	1	21.00	0	0.00	20.90	1	5,966	0.02%
2021/09/08	1	20.85	4	20.90	20.90	-3	6,028	-0.05%
2021/09/06	5	21.95	6	22.35	21.90	-1	6,299	-0.02%
2021/09/02	1	21.80	1	22.80	21.75	0	6,578	0.00%
2021/09/01	2	22.78	23.4	22.56	22.60	-21.4	6,793	-0.32%
2021/08/31	1	22.30	0	0.00	22.15	1	6,930	0.01%
2021/08/27	1	22.65	1	22.95	22.95	0	7,230	0.00%
2021/08/26	6	23.19	1	23.70	23.10	5	7,420	0.07%
2021/08/24	1	23.00	0	0.00	22.85	1	7,820	0.01%
2021/08/23	1	22.20	0	0.00	22.30	1	7,848	0.01%
2021/08/18	1	21.50	0	0.00	22.00	1	8,156	0.01%
2021/08/17	0.2	21.20	0	0.00	21.00	0.2	8,366	0.00%
2021/08/13	1	23.50	0	0.00	22.80	1	8,909	0.01%
2021/08/11	0.1	24.00	6	23.58	23.60	-5.9	9,109	-0.06%
2021/08/10	0	0.00	5	25.20	25.20	-5	9,133	-0.05%
2021/08/09	7	26.42	1	26.90	26.05	6	9,209	0.07%
2021/08/06	4	26.45	4	26.01	25.60	0	9,267	0.00%
2021/08/05	1	25.40	1	26.00	25.30	0	9,258	0.00%
2021/08/02	1	26.35	6	26.52	26.55	-5	9,883	-0.05%
2021/07/30	5	25.00	0	0.00	25.75	5	9,904	0.05%
2021/07/29	3	25.73	2	25.55	25.40	1	10,042	0.01%
2021/07/28	8	25.91	3	25.20	25.20	5	10,144	0.05%
2021/07/27	19	26.65	15	27.53	26.30	4	9,734	0.04%
2021/07/26	2	25.35	7.3	25.14	25.90	-5.3	9,183	-0.06%
2021/07/22	2	23.60	4	23.60	23.25	-2	9,337	-0.02%
2021/07/21	1.2	22.79	0	0.00	23.05	1.2	9,634	0.01%
2021/07/20	1	24.35	4	24.14	23.75	-3	10,097	-0.03%
2021/07/15	4	24.59	0	0.00	24.65	4	10,091	0.04%
2021/07/13	7	25.25	16	25.82	24.15	-9	9,985	-0.09%
2021/07/12	3	24.82	2	25.00	25.25	1	9,952	0.01%
2021/07/09	2	25.20	2	25.10	25.00	0	9,914	0.00%
2021/07/08	0	0.00	3	25.40	25.60	-3	9,964	-0.03%
2021/07/07	13	25.68	0	0.00	25.35	13	10,006	0.13%
2021/07/06	6	25.99	0	0.00	25.65	6	10,041	0.06%
2021/07/05	2	26.30	27	26.39	26.45	-25	10,210	-0.24%
2021/07/01	1	25.85	5	26.04	25.55	-4	10,493	-0.04%
2021/06/30	6	25.86	22	26.14	25.85	-16	10,595	-0.15%
2021/06/29	25	26.01	33	26.36	25.60	-8	10,873	-0.07%
2021/06/28	10.1	26.25	1	26.25	26.25	9.1	11,111	0.08%
2021/06/25	18	27.28	15	27.63	26.90	3	11,160	0.03%
2021/06/24	2	27.20	10	27.14	27.20	-8	11,083	-0.07%
2021/06/22	43	27.26	42	27.39	26.75	1	11,554	0.01%
2021/06/21	25	27.94	10	27.65	27.25	15	11,582	0.13%
2021/06/18	10	28.55	30	28.54	28.95	-20	12,734	-0.16%
2021/06/17	10	28.13	5	28.00	28.00	5	12,614	0.04%
2021/06/16	18	29.02	16	29.26	28.30	2	12,653	0.02%
2021/06/15	2	29.60	15	29.39	29.20	-13	12,668	-0.10%
2021/06/11	9	28.76	0	0.00	28.30	9	13,381	0.07%
2021/06/10	34	29.85	18	29.24	28.75	16	13,691	0.12%
2021/06/09	1	28.75	0	0.00	28.40	1	13,488	0.01%
2021/06/08	0	0.00	7	28.29	28.05	-7	13,317	-0.05%
2021/06/07	4	26.96	3	27.45	26.95	1	13,176	0.01%
2021/06/03	25	29.24	13	28.80	29.35	12	12,917	0.09%
2021/06/02	7	29.54	0	0.00	28.90	7	12,728	0.05%
2021/06/01	0	0.00	3.5	26.84	27.55	-3.5	12,238	-0.03%
2021/05/31	2	25.05	2	25.25	25.05	0	12,379	0.00%
2021/05/28	5	24.89	4	25.15	24.75	1	12,336	0.01%
2021/05/27	22	24.23	0	0.00	24.20	22	12,338	0.18%
2021/05/26	1	24.50	1	24.90	24.75	0	12,313	0.00%
2021/05/25	0	0.00	23	24.98	25.00	-23	12,225	-0.19%
2021/05/24	21	23.62	5	23.21	24.00	16	12,164	0.13%
2021/05/21	4	24.49	3	24.17	24.20	1	12,169	0.01%
2021/05/20	0	0.00	34	24.60	24.60	-34	11,932	-0.28%
2021/05/19	4	22.38	1	22.20	22.40	3	12,046	0.02%
2021/05/18	2	20.68	2	21.40	21.55	0	12,370	0.00%
2021/05/17	0	0.00	9	20.16	19.60	-9	12,405	-0.07%
2021/05/14	15	22.68	5	21.43	21.75	10	12,332	0.08%
2021/05/13	5.3	23.24	27	23.03	23.00	-21.7	12,184	-0.18%
2021/05/12	3.2	25.95	1	25.65	25.55	2.2	12,101	0.02%
2021/05/11	13	29.08	21	30.23	28.35	-8	12,068	-0.07%
2021/05/10	8	30.21	29	30.98	31.45	-21	11,997	-0.18%
2021/05/07	8	27.44	5	27.44	28.60	3	12,049	0.02%
2021/05/06	12	27.45	5	26.65	26.70	7	11,972	0.06%
2021/05/05	15	27.50	13	27.76	27.65	2	11,813	0.02%
2021/05/04	22	26.95	16	26.81	26.20	6	11,670	0.05%
2021/05/03	8.1	29.66	0	0.00	28.65	8.1	11,560	0.07%
2021/04/29	7	31.39	3	31.58	31.00	4	11,524	0.03%
2021/04/28	6	32.44	26	32.75	31.25	-20	11,436	-0.17%
2021/04/27	5	33.42	2.1	34.16	32.30	2.9	11,254	0.03%
2021/04/26	35	32.81	10	32.99	32.60	25	10,983	0.23%
2021/04/23	1	30.65	0	0.00	30.65	1	10,542	0.01%
2021/04/22	1	27.90	0	0.00	27.90	1	10,540	0.01%
2021/04/21	2.1	31.72	0	0.00	31.00	2.1	10,573	0.02%
2021/04/19	2	32.83	2	32.75	32.75	0	10,752	0.00%
2021/04/16	0	0.00	0.2	36.03	36.30	-0.2	10,808	0.00%
2021/04/14	4.2	32.47	2	34.90	31.90	2.2	11,113	0.02%
2021/04/13	5.1	36.57	2	33.00	33.20	3.1	11,241	0.03%
2021/04/12	1	36.90	0	0.00	36.50	1	11,296	0.01%
2021/04/09	14	38.40	4	37.29	37.80	10	11,456	0.09%
2021/04/08	17	40.19	19	38.85	39.85	-2	11,332	-0.02%
2021/04/07	27	39.14	2	39.75	40.50	25	11,139	0.22%
2021/04/06	5	36.45	13	35.40	36.85	-8	11,109	-0.07%
2021/04/01	6	31.20	6	31.93	33.50	0	11,321	0.00%
2021/03/31	19	30.28	1	29.50	30.70	18	11,137	0.16%
2021/03/30	3	28.27	5	28.10	27.95	-2	11,109	-0.02%
2021/03/29	0	0.00	4	27.61	27.55	-4	11,221	-0.04%
2021/03/26	3	27.35	0	0.00	28.00	3	11,462	0.03%
2021/03/25	11	28.60	13	27.84	27.90	-2	11,748	-0.02%
2021/03/24	0	0.00	6	26.56	26.75	-6	12,908	-0.05%
2021/03/23	18	25.77	27.1	24.72	24.35	-9.1	13,165	-0.07%
2021/03/22	0	0.00	1	26.40	26.40	-1	12,040	-0.01%
2021/03/17	6	19.66	4.1	19.62	19.90	1.9	12,261	0.02%
2021/03/16	0.1	18.31	0.5	19.10	19.00	-0.3	11,553	0.00%
2021/03/15	3	18.15	5	18.10	18.05	-2	11,407	-0.02%
2021/03/12	8.3	17.69	0	0.00	17.65	8.3	11,400	0.07%
2021/03/09	0.1	16.95	0	0.00	16.95	0.1	12,373	0.00%
2021/03/05	0	0.00	0.2	16.85	16.80	-0.2	12,764	0.00%
2021/03/04	0	0.00	2	17.35	17.30	-2	12,865	-0.02%
2021/02/26	3.2	17.24	0	0.00	17.70	3.2	13,319	0.02%
2021/02/24	0	0.00	0.3	17.55	17.50	-0.3	13,848	0.00%
2021/02/23	2	18.00	13	17.75	17.60	-11	14,549	-0.08%
2021/02/22	5	19.40	5	18.65	18.75	0	16,106	0.00%
2021/02/19	0	0.00	4	18.85	18.40	-4	16,893	-0.02%
2021/02/18	10.3	18.84	0	0.00	18.50	10.3	17,339	0.06%
2021/02/17	5	17.50	0.8	17.65	17.65	4.2	17,392	0.02%
2021/02/04	0	0.00	100.7	16.14	16.15	-100.7	18,575	-0.54%
2021/02/03	0.7	16.05	0	0.00	16.10	0.7	18,747	0.00%
2021/02/02	0	0.00	3.1	16.05	16.05	-3.1	19,260	-0.02%
2021/02/01	0	0.00	0.5	16.00	16.00	-0.5	20,419	0.00%
2021/01/28	0	0.00	7	13.95	14.30	-7	21,057	-0.03%
2021/01/27	0	0.00	0	13.70	14.05	0	21,126	0.00%
2021/01/25	6.7	13.74	0	0.00	14.30	6.7	21,304	0.03%
2021/01/22	0	13.25	39	13.42	13.60	-39	21,881	-0.18%
2021/01/20	1	13.65	0	0.00	13.65	1	22,944	0.00%
2021/01/14	46	15.44	4	15.60	15.30	42	25,209	0.17%
2021/01/13	6	15.18	1	15.20	15.10	5	25,440	0.02%
2021/01/12	5	15.53	0	0.00	15.40	5	25,401	0.02%
2021/01/11	0	0.00	1	16.45	16.65	-1	25,317	0.00%
2021/01/08	4	16.65	0	0.00	16.60	4	25,313	0.02%
2021/01/06	55	15.91	0	0.00	16.50	55	25,542	0.22%
2021/01/05	3	16.83	0	0.00	17.00	3	25,605	0.01%
2021/01/04	20	17.62	8	18.10	17.50	12	25,605	0.05%
2020/12/31	4	17.30	56	17.36	17.25	-52	25,391	-0.20%
2020/12/29	0	0.00	8	17.55	17.30	-8	25,250	-0.03%
2020/12/28	0	0.00	12	17.83	17.65	-12	25,122	-0.05%
2020/12/25	0	0.00	1	17.50	17.25	-1	24,821	0.00%
2020/12/24	1	17.65	0	0.00	17.50	1	24,665	0.00%
2020/12/22	0	0.00	1	17.05	17.05	-1	24,245	0.00%
2020/12/21	24	18.70	0	0.00	18.05	24	23,970	0.10%
2020/12/18	32	18.78	3	19.33	18.70	29	23,684	0.12%
2020/12/17	0	0.00	8	18.14	18.20	-8	22,522	-0.04%
2020/12/14	2	16.65	0	0.00	16.60	2	21,951	0.01%
2020/12/11	51	15.80	1	15.75	16.00	50	21,725	0.23%
2020/12/10	1	17.05	100	17.06	16.65	-99	21,536	-0.46%
2020/12/09	1	17.20	28	17.41	17.05	-27	21,348	-0.13%
2020/12/07	29	18.32	2	17.95	17.70	27	20,932	0.13%
2020/12/04	10	18.11	11	18.56	17.95	-1	20,725	0.00%
2020/12/01	0	0.00	1	19.10	18.30	-1	19,753	-0.01%
2020/11/30	1	18.00	0	0.00	18.10	1	19,546	0.01%
2020/11/27	7	17.86	0	0.00	17.85	7	19,607	0.04%
2020/11/26	3	19.05	1	19.00	18.75	2	19,397	0.01%
2020/11/25	2	19.10	14	19.55	18.95	-12	19,171	-0.06%
2020/11/24	2	18.70	0	0.00	18.65	2	18,775	0.01%
2020/11/20	2	18.70	3	18.63	19.20	-1	18,218	-0.01%
2020/11/19	28	19.66	21	19.19	19.10	7	17,425	0.04%
2020/11/18	4	18.40	0	0.00	18.55	4	15,774	0.03%
2020/11/17	2	17.85	5	17.93	17.25	-3	14,842	-0.02%
2020/11/16	1	17.25	3	17.10	17.30	-2	14,314	-0.01%
2020/11/13	3	17.60	67	17.70	17.30	-64	14,107	-0.45%
2020/11/12	5	16.50	3	16.50	16.20	2	13,180	0.02%
2020/11/11	22	16.58	0	0.00	16.15	22	13,049	0.17%
2020/11/10	23	16.49	0	0.00	16.55	23	12,829	0.18%
2020/11/09	64	16.90	1	17.35	17.05	63	12,241	0.51%
2020/11/06	2	16.55	13	16.51	16.60	-11	10,997	-0.10%
2020/11/05	15	15.22	0	0.00	15.10	15	9,976	0.15%
2020/11/04	15	14.90	4	15.10	15.25	11	9,771	0.11%
2020/11/03	0	0.00	67	14.80	14.70	-67	9,658	-0.69%
2020/11/02	6	14.78	0	0.00	14.70	6	9,540	0.06%
2020/10/30	31	15.45	4	15.25	15.00	27	9,403	0.29%
2020/10/29	2	15.10	0	0.00	15.10	2	8,786	0.02%
2020/10/28	6	15.58	7	15.69	15.50	-1	8,453	-0.01%
2020/10/27	1	14.60	7	14.55	14.45	-6	7,583	-0.08%
2020/10/26	8	14.86	3	15.33	14.70	5	7,463	0.07%
2020/10/23	9	14.71	8	14.96	15.05	1	7,132	0.01%
2020/10/22	74	14.72	2	14.30	14.95	72	6,473	1.11%
2020/10/21	9	12.93	16	13.20	13.60	-7	5,302	-0.13%
2020/10/16	2	12.60	70	12.70	12.30	-68	4,874	-1.40%
2020/10/15	3	12.70	0	0.00	12.55	3	4,772	0.06%
2020/10/14	83	12.43	10	12.65	13.00	73	4,618	1.58%
2020/10/13	0	0.00	5	12.40	12.40	-5	4,163	-0.12%
2020/09/30	3	11.08	3	11.10	10.90	0	3,861	0.00%
2020/09/23	5	11.05	0	0.00	11.20	5	3,630	0.14%
2020/09/22	31	12.69	31	12.90	11.75	0	3,599	0.00%
2020/09/21	0	0.00	3	12.00	12.35	-3	3,146	-0.10%
2020/09/07	0	0.00	1	11.40	11.20	-1	2,771	-0.04%
2020/09/03	4	11.49	5	11.40	11.40	-1	2,712	-0.04%
2020/09/02	21	11.57	16	11.63	11.90	5	2,642	0.19%
2020/08/27	0	0.00	10	10.85	10.80	-10	2,341	-0.43%
2020/08/26	0	0.00	3	11.08	11.05	-3	2,369	-0.13%
2020/08/25	0	0.00	1	11.50	11.45	-1	2,334	-0.04%
2020/08/24	1	11.30	2	11.28	11.30	-1	2,319	-0.04%
2020/08/21	3	11.03	2	11.08	10.95	1	2,260	0.04%
2020/08/20	1	10.75	0	0.00	10.75	1	2,208	0.05%
2020/08/19	11	11.69	0	0.00	11.75	11	2,095	0.52%
2020/08/18	2	10.45	1	10.80	11.10	1	1,767	0.06%
2020/08/17	3	9.93	2	10.05	10.10	1	1,502	0.07%
2020/07/01	1	10.10	1	10.00	10.05	0	1,164	0.00%
2020/06/05	0	0.00	2	10.20	10.10	-2	1,260	-0.16%
2020/06/03	1	10.05	0	0.00	10.15	1	1,273	0.08%
2020/06/02	1	10.35	1	10.65	10.10	0	1,269	0.00%
2020/06/01	1	9.94	0	0.00	10.00	1	1,192	0.08%
2020/05/29	2	10.10	1	10.00	9.94	1	1,190	0.08%
2020/05/18	0	0.00	2	9.93	9.92	-2	1,150	-0.17%
2020/03/17	0	0.00	7	7.03	7.44	-7	1,287	-0.54%
2020/03/10	0	0.00	4	9.20	9.57	-4	1,241	-0.32%
2020/02/20	0	0.00	1	10.85	10.90	-1	1,403	-0.07%
2020/02/12	7	11.00	7	11.06	11.00	0	1,559	0.00%
2020/02/11	5	10.95	5	10.70	10.75	0	1,519	0.00%
2020/01/03	0	0.00	1	12.25	12.20	-1	1,645	-0.06%
2020/01/02	1	12.35	0	0.00	12.50	1	1,611	0.06%
2019/12/16	1	11.40	1	11.40	11.35	0	1,473	0.00%
2019/11/18	15	11.30	5	11.25	11.15	10	1,473	0.68%
2019/11/06	0	0.00	20	10.97	10.85	-20	1,531	-1.31%
2019/10/29	23	12.21	0	0.00	11.55	23	2,050	1.12%
2019/08/30	0	0.00	1	11.10	11.10	-1	5,244	-0.02%
2019/08/15	0	0.00	6	11.35	11.35	-6	5,894	-0.10%
2019/08/07	2	12.00	4	12.14	12.30	-2	5,742	-0.03%
2019/08/06	2	12.90	1	12.30	12.25	1	5,674	0.02%
2019/08/01	2	11.95	2	11.75	11.75	0	5,270	0.00%
2019/07/25	10	12.35	4	12.20	12.20	6	5,143	0.12%
2019/07/10	2	13.08	2	13.55	13.75	0	4,472	0.00%
2019/07/09	5	12.75	5	12.55	12.50	0	4,137	0.00%
2019/06/27	50	13.02	48	12.98	13.00	2	3,877	0.05%
2019/06/26	46	12.25	46	12.23	12.65	0	3,282	0.00%
2019/06/25	3	11.82	3	11.80	11.50	0	2,854	0.00%
2019/04/12	0	0.00	1	10.60	10.50	-1	1,437	-0.07%
2019/04/08	0	0.00	10	11.50	11.50	-10	1,295	-0.77%
2019/03/21	0	0.00	8	10.40	10.40	-8	1,275	-0.63%
2019/03/19	11	10.92	0	0.00	10.60	11	1,246	0.88%
2019/03/18	8	10.63	0	0.00	10.55	8	1,117	0.72%
2019/03/06	0	0.00	2	10.30	10.25	-2	1,095	-0.18%
2019/02/25	2	10.70	0	0.00	10.65	2	1,101	0.18%
2019/02/18	0	0.00	1	10.15	10.35	-1	1,064	-0.09%
2019/02/14	1	9.99	0	0.00	9.93	1	1,030	0.10%
2019/02/13	3	9.80	31	10.00	10.00	-28	1,015	-2.76%
2019/02/12	0	0.00	3	9.45	9.73	-3	979	-0.31%
2019/01/30	0	0.00	10	9.48	9.40	-10	1,003	-1.00%
2019/01/14	10	9.43	5	9.35	9.22	5	1,110	0.45%
2019/01/03	10	9.57	0	0.00	9.51	10	1,187	0.84%
2018/12/26	10	10.40	0	0.00	9.75	10	1,241	0.81%
2018/12/24	0	0.00	1	10.85	10.60	-1	1,155	-0.09%
2018/12/05	1	9.93	0	0.00	9.98	1	969	0.10%
2018/11/16	2	9.56	4	9.35	9.30	-2	1,590	-0.13%
2018/11/15	2	9.93	0	0.00	9.83	2	1,570	0.13%
2018/11/07	0	0.00	5	10.20	10.20	-5	1,696	-0.29%
2018/11/02	5	10.25	0	0.00	10.25	5	1,755	0.28%
2018/11/01	2	10.25	0	0.00	10.35	2	1,749	0.11%
2018/10/31	1	9.60	0	0.00	9.56	1	1,732	0.06%
2018/10/25	0	0.00	2	9.51	9.24	-2	1,842	-0.11%
2018/10/23	0	0.00	1	10.15	9.99	-1	1,902	-0.05%
2018/10/17	1	10.50	1	10.50	10.40	0	2,600	0.00%
2018/10/16	1	10.25	0	0.00	10.35	1	2,609	0.04%
2018/09/17	4	12.70	0	0.00	12.70	4	3,637	0.11%
2018/09/05	1	14.80	2	14.48	14.20	-1	3,800	-0.03%
2018/09/04	1	14.20	0	0.00	14.15	1	3,764	0.03%
2018/09/03	2	14.28	2	14.30	14.30	0	3,806	0.00%
2018/08/31	0	0.00	3	14.58	14.00	-3	3,770	-0.08%
2018/08/30	3	14.05	0	0.00	13.85	3	3,686	0.08%
2018/08/29	2	14.13	10	14.27	14.40	-8	3,660	-0.22%
2018/08/27	1	12.75	2	13.00	13.10	-1	3,589	-0.03%
2018/08/24	1	12.90	0	0.00	12.90	1	3,630	0.03%
2018/08/22	0	0.00	2	13.45	13.35	-2	3,818	-0.05%
2018/08/21	2	13.28	0	0.00	13.30	2	3,860	0.05%
2018/08/17	2	14.28	0	0.00	14.15	2	3,911	0.05%
2018/08/16	1	14.25	8	14.59	14.50	-7	3,926	-0.18%
2018/08/15	1	14.05	1	14.30	13.80	0	3,977	0.00%
2018/08/14	3	14.07	3	14.38	14.10	0	4,041	0.00%
2018/08/13	2	14.50	1	14.35	14.35	1	4,102	0.02%
2018/08/08	0	0.00	2	15.73	15.85	-2	4,171	-0.05%
2018/08/07	2	15.48	0	0.00	15.45	2	4,245	0.05%
2018/08/06	1	15.70	5	15.60	15.65	-4	4,330	-0.09%
2018/08/03	0	0.00	1	15.75	15.80	-1	4,451	-0.02%
2018/08/01	7	16.19	0	0.00	16.20	7	4,757	0.15%
2018/07/31	1	16.55	0	0.00	16.50	1	4,782	0.02%
2018/07/30	1	16.90	6	16.80	16.70	-5	4,844	-0.10%
2018/07/27	9	16.83	8	16.88	17.10	1	4,977	0.02%
2018/07/26	88	16.66	81	17.10	16.65	7	4,929	0.14%
2018/07/25	21	17.22	19	16.35	17.05	2	4,817	0.04%
2018/07/24	1	15.80	4	15.59	15.75	-3	4,673	-0.06%
2018/07/23	1	15.15	0	0.00	15.00	1	4,811	0.02%
2018/07/20	2	15.33	0	0.00	15.20	2	4,913	0.04%
2018/07/18	41	15.95	42	15.90	15.95	-1	5,213	-0.02%
2018/07/17	2	15.70	3	15.47	15.60	-1	5,226	-0.02%
2018/07/13	0	0.00	1	14.95	14.75	-1	5,424	-0.02%
2018/07/12	2	14.60	3	14.55	14.55	-1	5,536	-0.02%
2018/07/10	1	14.75	0	0.00	14.65	1	5,682	0.02%
2018/07/09	1	15.05	0	0.00	14.80	1	6,051	0.02%
2018/07/06	5	15.09	5	15.54	15.25	0	6,270	0.00%
2018/07/05	20	15.62	19	15.84	15.75	1	6,463	0.02%
2018/07/03	0	0.00	6	14.00	13.85	-6	6,499	-0.09%
2018/06/28	0	0.00	2	15.05	14.75	-2	8,094	-0.02%
2018/06/27	26	15.16	25	15.52	15.15	1	8,423	0.01%
2018/06/26	18	15.00	20	14.66	15.50	-2	8,627	-0.02%
2018/06/25	20	14.57	18	14.55	14.40	2	8,774	0.02%
2018/06/21	1	15.80	1	16.25	15.80	0	9,407	0.00%
2018/06/20	1	16.00	10	16.10	16.00	-9	10,062	-0.09%
2018/06/19	0	0.00	10	16.63	16.50	-10	10,546	-0.09%
2018/06/15	1	17.05	2	17.38	16.95	-1	11,596	-0.01%
2018/06/13	1	16.90	5	17.00	16.95	-4	12,508	-0.03%
2018/06/12	1	16.90	0	0.00	16.85	1	12,583	0.01%
2018/06/11	1	17.50	0	0.00	17.35	1	12,666	0.01%
2018/06/08	0	0.00	2	18.05	18.00	-2	12,745	-0.02%
2018/06/06	1	18.25	0	0.00	18.05	1	13,307	0.01%
2018/06/05	2	18.30	3	18.22	18.20	-1	13,595	-0.01%
2018/06/04	3	17.73	0	0.00	17.75	3	14,064	0.02%
2018/05/31	34	17.75	34	18.35	17.70	0	15,099	0.00%
2018/05/28	0	0.00	5	17.70	17.70	-5	17,252	-0.03%
2018/05/25	8	18.45	2	18.20	18.05	6	18,008	0.03%
2018/05/23	2	18.35	14	18.21	18.25	-12	19,473	-0.06%
2018/05/16	0	0.00	3	19.00	18.90	-3	19,711	-0.02%
2018/05/14	0	0.00	4	18.55	18.30	-4	19,746	-0.02%
2018/05/11	14	19.40	14	19.20	19.00	0	19,723	0.00%
2018/05/10	0	0.00	200	20.12	20.10	-200	19,658	-1.02%	大賣/鉅額交易
2018/05/09	4	20.85	0	0.00	20.20	4	19,617	0.02%
2018/05/07	0	0.00	1	20.20	19.70	-1	19,730	-0.01%
2018/05/04	5	20.00	3	20.60	20.20	2	20,048	0.01%
2018/05/03	0	0.00	1	19.40	19.50	-1	20,050	0.00%
2018/05/02	1	20.10	1	20.15	19.50	0	20,180	0.00%
2018/04/30	1	19.80	0	0.00	20.25	1	20,813	0.00%
2018/04/26	5	19.89	0	0.00	18.65	5	21,311	0.02%
2018/04/25	2	20.05	10	19.15	20.20	-8	21,444	-0.04%
2018/04/24	30	21.45	33	22.01	19.70	-3	21,421	-0.01%
2018/04/23	11	22.15	8	21.99	21.75	3	21,234	0.01%
2018/04/19	3	23.02	2	23.20	22.80	1	21,078	0.00%
2018/04/18	0	0.00	1	22.15	22.15	-1	21,106	0.00%
2018/04/17	2	21.28	30	21.60	21.00	-28	21,294	-0.13%
2018/04/16	3	22.20	5	22.25	22.10	-2	21,233	-0.01%
2018/04/13	27	24.05	24	23.80	23.15	3	21,163	0.01%
2018/04/12	8	23.19	10	23.70	23.10	-2	20,778	-0.01%
2018/04/11	7	22.96	4	23.05	22.95	3	20,546	0.01%
2018/04/10	4	23.86	2	23.50	23.00	2	20,305	0.01%
2018/04/09	264	24.86	4	24.83	24.20	260	20,075	1.30%	大買/鉅額交易
2018/04/03	17	24.62	1	24.60	24.80	16	19,766	0.08%
2018/04/02	44	24.94	37	25.36	24.20	7	19,384	0.04%
2018/03/31	1	22.95	22	22.79	23.90	-21	18,544	-0.11%
2018/03/30	3	22.47	13	22.78	22.20	-10	18,169	-0.06%
2018/03/29	5	23.90	0	0.00	23.45	5	17,840	0.03%
2018/03/28	0	0.00	15	23.18	23.60	-15	17,599	-0.09%
2018/03/27	1	22.95	22	22.98	23.30	-21	17,423	-0.12%
2018/03/26	4	24.10	4	23.45	23.20	0	17,178	0.00%
2018/03/23	12	23.04	3	23.27	24.30	9	16,765	0.05%
2018/03/22	1	23.65	16	24.97	23.20	-15	16,108	-0.09%
2018/03/21	25	25.84	5	26.39	25.45	20	15,576	0.13%
2018/03/20	3	24.63	1	25.75	25.75	2	14,514	0.01%
2018/03/19	3	23.05	3	23.32	23.45	0	13,762	0.00%
2018/03/15	0	0.00	1	21.50	21.60	-1	13,522	-0.01%
2018/03/14	2	22.43	16	22.80	22.50	-14	13,429	-0.10%
2018/03/13	3	23.12	1	23.25	23.10	2	13,352	0.01%
2018/03/12	11	22.04	2	21.30	22.05	9	13,259	0.07%
2018/03/09	5	23.76	1	23.00	22.95	4	13,083	0.03%
2018/03/08	13	27.64	4	26.39	25.45	9	12,833	0.07%
2018/03/07	21	28.13	11	28.11	28.25	10	12,386	0.08%
2018/03/06	16	24.71	3	23.80	25.70	13	12,016	0.11%
2018/03/05	23	22.85	9	22.91	23.40	14	11,526	0.12%
2018/03/02	10	20.31	2	19.83	21.30	8	10,741	0.07%
2018/03/01	8	19.38	3	19.23	19.40	5	9,776	0.05%
2018/02/27	2	20.20	210	19.13	19.85	-208	9,232	-2.25%	大賣/鉅額交易
2018/02/26	209	20.19	0	0.00	20.40	209	8,440	2.48%	大買/鉅額交易
2018/02/23	1	18.40	0	0.00	18.55	1	7,520	0.01%
2018/02/21	1	16.10	0	0.00	16.10	1	6,658	0.02%
2018/01/25	0	0.00	5	17.40	17.65	-5	5,043	-0.10%
2018/01/24	1	17.80	1	17.65	17.65	0	4,932	0.00%
2018/01/23	10	17.38	0	0.00	17.20	10	4,276	0.23%
2018/01/22	11	17.18	17	16.15	17.35	-6	3,898	-0.15%
2018/01/18	7	15.15	0	0.00	14.90	7	3,179	0.22%
2018/01/15	5	15.00	17	14.51	14.45	-12	3,015	-0.40%
2018/01/12	23	15.30	8	15.53	15.00	15	2,958	0.51%
2018/01/11	2	14.98	0	0.00	15.45	2	2,714	0.07%
2018/01/10	0	0.00	2	14.00	14.05	-2	2,417	-0.08%